133,716$
0,03%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 132,81 | 134,04 | 132,80 | 133,67 | 0,96% | - |
| 19.10.2026 | 133,13 | 133,40 | 132,38 | 132,41 | -0,99% | - |
| 16.10.2026 | 134,68 | 135,02 | 133,38 | 133,73 | -0,04% | - |
| 15.10.2026 | 133,09 | 133,79 | 132,67 | 133,79 | 1,49% | - |
| 14.10.2026 | 131,81 | 132,24 | 131,50 | 131,82 | -0,43% | - |
| 13.10.2026 | 132,66 | 132,75 | 132,00 | 132,39 | 0,61% | - |
| 12.10.2026 | 132,03 | 132,05 | 131,56 | 131,59 | -0,20% | - |
| 09.10.2026 | 131,77 | 131,97 | 131,45 | 131,84 | 0,62% | - |
| 08.10.2026 | 130,64 | 131,10 | 129,97 | 131,03 | -0,17% | - |
| 07.10.2026 | 130,84 | 131,45 | 130,60 | 131,26 | -1,04% | - |
| 06.10.2026 | 132,96 | 133,25 | 132,58 | 132,64 | 0,24% | - |
| 05.10.2026 | 131,71 | 132,48 | 131,22 | 132,32 | -0,07% | - |
| 02.10.2026 | 132,03 | 132,61 | 131,75 | 132,41 | 1,06% | - |
| 01.10.2026 | 132,13 | 132,30 | 130,45 | 131,03 | -1,47% | - |
| 30.09.2026 | 134,34 | 134,34 | 132,82 | 132,99 | -1,15% | - |
| 29.09.2026 | 134,80 | 134,80 | 133,63 | 134,54 | -0,68% | - |
| 28.09.2026 | 135,18 | 136,15 | 134,66 | 135,46 | -0,30% | - |
| 25.09.2026 | 135,26 | 135,99 | 134,85 | 135,87 | 0,57% | - |
| 24.09.2026 | 134,75 | 135,66 | 134,20 | 135,11 | 0,18% | - |
| 23.09.2026 | 135,65 | 135,68 | 134,23 | 134,86 | -1,48% | - |
| 22.09.2026 | 136,90 | 137,19 | 136,01 | 136,88 | 0,14% | - |
| 21.09.2026 | 136,75 | 136,89 | 136,05 | 136,69 | 1,14% | - |
| 18.09.2026 | 135,22 | 135,22 | 134,69 | 135,15 | -0,96% | - |
| 17.09.2026 | 136,79 | 136,94 | 136,32 | 136,46 | 0,87% | - |
| 16.09.2026 | 136,39 | 136,56 | 134,59 | 135,28 | -0,38% | - |
| 15.09.2026 | 135,91 | 135,92 | 135,43 | 135,80 | -0,41% | - |
| 14.09.2026 | 136,33 | 137,06 | 135,73 | 136,36 | -0,66% | - |
| 11.09.2026 | 137,97 | 137,97 | 137,19 | 137,27 | 0,54% | - |
| 10.09.2026 | 137,00 | 137,38 | 136,44 | 136,54 | -0,96% | - |
| 09.09.2026 | 138,52 | 138,60 | 137,76 | 137,85 | -1,02% | - |
| 08.09.2026 | 140,04 | 140,23 | 139,27 | 139,27 | -0,37% | - |
| 04.09.2026 | 139,64 | 140,33 | 139,64 | 139,79 | -0,23% | - |
| 03.09.2026 | 140,09 | 140,23 | 139,43 | 140,11 | 0,78% | - |
| 02.09.2026 | 138,97 | 139,12 | 138,76 | 139,03 | 0,30% | - |
| 01.09.2026 | 139,46 | 139,65 | 138,39 | 138,61 | -0,94% | - |
| 31.08.2026 | 140,74 | 140,75 | 139,62 | 139,92 | -0,41% | - |
| 28.08.2026 | 141,42 | 141,44 | 140,36 | 140,50 | -0,34% | - |
| 27.08.2026 | 141,23 | 141,24 | 140,52 | 140,98 | -0,49% | - |
| 26.08.2026 | 142,33 | 142,43 | 141,56 | 141,67 | -0,52% | - |
| 25.08.2026 | 142,07 | 142,42 | 141,87 | 142,41 | 0,55% | - |
| 24.08.2026 | 141,50 | 141,81 | 141,37 | 141,63 | -0,09% | - |
| 21.08.2026 | 141,55 | 141,87 | 141,55 | 141,76 | 0,72% | - |
| 20.08.2026 | 140,80 | 141,30 | 140,53 | 140,75 | -0,15% | - |
| 19.08.2026 | 140,99 | 141,37 | 140,68 | 140,96 | 0,55% | - |
| 18.08.2026 | 140,42 | 140,71 | 140,01 | 140,19 | -0,54% | - |
| 17.08.2026 | 141,30 | 141,52 | 140,79 | 140,94 | -0,18% | - |
| 14.08.2026 | 141,34 | 141,51 | 141,05 | 141,20 | -0,05% | - |
| 13.08.2026 | 141,26 | 141,39 | 140,94 | 141,26 | 0,20% | - |
| 12.08.2026 | 141,27 | 141,35 | 140,78 | 140,98 | -0,01% | - |
| 11.08.2026 | 141,46 | 141,79 | 140,74 | 140,99 | 0,00% | - |
| 10.08.2026 | 141,14 | 141,30 | 140,89 | 140,99 | -0,33% | - |
| 07.08.2026 | 141,88 | 141,88 | 141,06 | 141,46 | 0,83% | - |
| 06.08.2026 | 140,90 | 140,91 | 140,18 | 140,29 | -0,13% | - |
| 05.08.2026 | 140,84 | 140,85 | 140,39 | 140,48 | -0,10% | - |
| 04.08.2026 | 140,11 | 140,68 | 139,92 | 140,62 | 1,02% | - |
| 03.08.2026 | 138,94 | 139,33 | 138,77 | 139,19 | 0,22% | - |
| 31.07.2026 | 138,63 | 138,95 | 137,33 | 138,88 | -0,29% | - |
| 30.07.2026 | 138,21 | 139,29 | 138,04 | 139,29 | 2,32% | - |
| 29.07.2026 | 136,16 | 137,62 | 135,42 | 136,13 | -0,33% | - |
| 28.07.2026 | 135,52 | 136,89 | 135,52 | 136,58 | 0,36% | - |
| 27.07.2026 | 136,59 | 136,62 | 135,59 | 136,10 | 0,69% | - |
| 24.07.2026 | 135,46 | 136,10 | 135,12 | 135,16 | 0,41% | - |
| 23.07.2026 | 134,23 | 135,04 | 134,23 | 134,61 | -1,36% | - |
| 22.07.2026 | 137,01 | 137,15 | 136,43 | 136,46 | 0,31% | - |
| 21.07.2026 | 135,23 | 136,05 | 134,90 | 136,04 | 1,23% | - |
| 20.07.2026 | 135,43 | 135,62 | 134,24 | 134,38 | -0,68% | - |
| 17.07.2026 | 134,95 | 135,92 | 134,85 | 135,30 | -0,31% | - |
| 16.07.2026 | 135,27 | 136,31 | 135,27 | 135,72 | -0,54% | - |
| 15.07.2026 | 135,89 | 136,55 | 135,29 | 136,46 | 0,95% | - |
| 14.07.2026 | 135,68 | 136,04 | 135,09 | 135,17 | 0,50% | - |
| 13.07.2026 | 135,38 | 135,58 | 134,32 | 134,49 | -0,95% | - |
| 10.07.2026 | 135,68 | 135,95 | 135,31 | 135,79 | 0,23% | - |
| 09.07.2026 | 135,29 | 135,86 | 135,28 | 135,48 | 0,19% | - |
| 08.07.2026 | 134,61 | 135,23 | 133,86 | 135,22 | -0,87% | - |
| 07.07.2026 | 137,52 | 137,68 | 136,11 | 136,41 | -0,93% | - |
| 06.07.2026 | 137,23 | 137,78 | 136,96 | 137,69 | 0,47% | - |
| 02.07.2026 | 137,06 | 137,76 | 136,34 | 137,05 | 1,83% | - |
| 01.07.2026 | 134,44 | 135,04 | 134,27 | 134,59 | -0,97% | - |
| 30.06.2026 | 135,33 | 136,11 | 135,24 | 135,91 | 0,56% | - |
| 29.06.2026 | 134,31 | 135,15 | 133,84 | 135,15 | 1,23% | - |
| 26.06.2026 | 133,62 | 134,37 | 133,37 | 133,51 | -0,79% | - |
| 25.06.2026 | 134,62 | 135,16 | 134,06 | 134,57 | 1,11% | - |
| 24.06.2026 | 132,79 | 133,51 | 132,65 | 133,10 | -0,23% | - |
| 23.06.2026 | 133,40 | 133,98 | 133,31 | 133,40 | -1,31% | - |
| 22.06.2026 | 135,25 | 135,50 | 134,91 | 135,17 | 0,32% | - |
| 19.06.2026 | 135,09 | 135,11 | 134,59 | 134,74 | -0,27% | - |
| 18.06.2026 | 135,20 | 135,40 | 134,90 | 135,10 | 0,32% | - |
| 17.06.2026 | 136,74 | 137,16 | 134,53 | 134,67 | -0,94% | - |
| 16.06.2026 | 136,47 | 136,57 | 135,94 | 135,94 | 0,11% | - |
| 15.06.2026 | 136,74 | 136,74 | 135,75 | 135,80 | 0,24% | - |
| 12.06.2026 | 134,74 | 135,62 | 134,43 | 135,47 | 0,17% | - |
| 11.06.2026 | 132,48 | 135,44 | 132,03 | 135,24 | 3,23% | - |
| 10.06.2026 | 131,85 | 132,58 | 131,01 | 131,01 | -1,20% | - |
| 09.06.2026 | 133,58 | 133,97 | 130,64 | 132,60 | 0,34% | - |
| 08.06.2026 | 132,65 | 132,91 | 131,86 | 132,15 | 0,60% | - |
| 05.06.2026 | 133,67 | 133,74 | 131,02 | 131,37 | -2,14% | - |
| 04.06.2026 | 133,79 | 134,43 | 133,65 | 134,24 | 1,19% | - |
| 03.06.2026 | 133,29 | 133,38 | 132,66 | 132,66 | -1,16% | - |
| 02.06.2026 | 134,00 | 134,51 | 133,72 | 134,22 | 0,29% | - |
| 01.06.2026 | 133,19 | 134,21 | 132,72 | 133,83 | -0,36% | - |